FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.91 USD  -0.43 (-0.93%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.87 26.16 25.85 26.00 1,877,458 +0.09(+0.35%)
Feb 27, 2013 25.57 25.95 25.53 25.91 1,177,269 +0.34(+1.33%)
Feb 26, 2013 25.56 25.65 25.29 25.57 2,012,463 -0.47(-1.80%)
Feb 22, 2013 25.80 26.05 25.80 26.04 1,272,112 +0.29(+1.13%)
Feb 21, 2013 26.00 26.02 25.67 25.75 2,192,674 -0.31(-1.19%)
Feb 20, 2013 26.47 26.48 26.03 26.06 1,224,883 -0.36(-1.36%)
Feb 19, 2013 26.31 26.45 26.25 26.42 1,315,386 +0.20(+0.76%)
Feb 15, 2013 26.32 26.38 26.17 26.22 961,882 -0.09(-0.34%)
Feb 14, 2013 26.33 26.40 26.26 26.31 939,495 -0.07(-0.27%)
Feb 13, 2013 26.46 26.48 26.28 26.38 2,300,552 -0.01(-0.04%)
Feb 12, 2013 26.17 26.43 26.14 26.39 1,231,768 +0.21(+0.80%)
Feb 11, 2013 26.14 26.22 26.01 26.18 1,192,774 +0.09(+0.34%)
Feb 08, 2013 25.97 26.12 25.95 26.09 1,073,784 +0.07(+0.27%)
Feb 07, 2013 26.04 26.14 25.82 26.02 976,637 +0.01(+0.04%)
Feb 06, 2013 25.81 26.01 25.75 26.01 1,526,535 +0.41(+1.60%)
Feb 04, 2013 25.78 25.78 25.52 25.60 1,006,582 -0.25(-0.97%)
Feb 01, 2013 25.71 25.89 25.57 25.85 1,295,981 +0.37(+1.45%)
Jan 31, 2013 25.46 25.54 25.28 25.48 1,687,803 -0.01(-0.04%)
Jan 30, 2013 25.36 25.54 25.28 25.49 1,713,226 +0.11(+0.43%)
Jan 29, 2013 25.30 25.42 25.29 25.38 1,587,000 +0.05(+0.20%)
Jan 28, 2013 25.40 25.40 25.16 25.33 662,700 -0.01(-0.04%)
Jan 25, 2013 25.42 25.42 25.16 25.34 1,230,056 +0.04(+0.16%)
Jan 24, 2013 25.27 25.41 25.19 25.30 1,213,235 +0.09(+0.36%)
Jan 23, 2013 25.34 25.37 25.15 25.21 1,054,951 -0.13(-0.51%)
Jan 22, 2013 25.01 25.34 25.01 25.34 1,356,037 +0.22(+0.88%)
Jan 18, 2013 25.16 25.26 24.95 25.12 1,495,119 -0.08(-0.32%)
Jan 17, 2013 25.12 25.24 25.04 25.20 1,450,805 +0.20(+0.80%)
Jan 16, 2013 24.90 25.05 24.82 25.00 1,367,949 +0.07(+0.28%)
Jan 15, 2013 24.73 24.96 24.68 24.93 1,952,804 +0.13(+0.52%)
Jan 14, 2013 24.78 24.87 24.58 24.80 1,395,786 +0.04(+0.16%)
Jan 11, 2013 24.92 24.97 24.56 24.76 1,908,920 -0.21(-0.84%)
Jan 10, 2013 24.92 24.99 24.76 24.97 1,356,381 +0.24(+0.97%)
Jan 09, 2013 24.96 24.97 24.66 24.73 1,766,128 -0.12(-0.48%)
Jan 08, 2013 24.89 24.96 24.74 24.85 554,705 -0.12(-0.48%)
Jan 07, 2013 24.96 25.00 24.79 24.97 913,256 -0.06(-0.24%)
Jan 04, 2013 24.69 25.06 24.66 25.03 776,997 +0.39(+1.58%)
Jan 03, 2013 24.58 24.69 24.46 24.64 1,475,425 +0.07(+0.28%)
Jan 02, 2013 24.32 24.58 24.27 24.57 1,337,292 +0.74(+3.11%)
Dec 31, 2012 23.50 23.83 23.48 23.83 1,108,551 +0.27(+1.15%)
Dec 28, 2012 23.64 23.70 23.45 23.56 1,427,630 -0.11(-0.46%)
Dec 27, 2012 23.83 23.94 23.39 23.67 754,194 -0.09(-0.38%)
Dec 26, 2012 23.87 23.95 23.72 23.76 524,772 -0.07(-0.29%)
Dec 24, 2012 23.93 23.94 23.75 23.83 442,447 -0.10(-0.42%)
Dec 21, 2012 23.89 24.00 23.78 23.93 1,776,452 -0.47(-1.93%)
Dec 20, 2012 24.24 24.40 24.16 24.40 730,623 +0.22(+0.91%)
Dec 19, 2012 24.35 24.37 24.16 24.18 1,391,963 -0.08(-0.33%)
Dec 18, 2012 24.05 24.29 23.85 24.26 1,340,690 +0.41(+1.71%)
Dec 17, 2012 23.47 23.85 23.38 23.85 1,646,970 +0.56(+2.40%)
Dec 14, 2012 23.42 23.42 23.27 23.29 752,204 -0.13(-0.56%)
Dec 13, 2012 23.65 23.65 23.35 23.42 2,036,823 -0.14(-0.59%)
Dec 12, 2012 23.63 23.77 23.52 23.56 681,111 +0.07(+0.30%)
Dec 11, 2012 23.55 23.60 23.42 23.49 1,435,171 +0.09(+0.38%)
Dec 10, 2012 23.30 23.52 23.21 23.40 1,683,687 +0.04(+0.17%)
Dec 07, 2012 23.33 23.36 23.18 23.36 954,483 +0.15(+0.65%)
Dec 06, 2012 23.15 23.26 23.12 23.21 710,044 +0.02(+0.09%)
Dec 05, 2012 23.25 23.26 22.91 23.19 1,294,213 +0.21(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.